Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

12.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.746 5.923 5.675 5.805 66,004 -0.03(-0.50%)
Jul 30, 2002 5.829 5.864 5.670 5.835 40,892 +0.03(+0.51%)
Jul 29, 2002 5.528 5.864 5.528 5.805 98,921 +0.32(+5.80%)
Jul 26, 2002 5.363 5.540 5.228 5.487 62,610 +0.09(+1.75%)
Jul 25, 2002 5.151 5.422 5.151 5.393 124,882 +0.24(+4.57%)
Jul 24, 2002 4.844 5.157 4.844 5.157 56,332 +0.02(+0.46%)
Jul 23, 2002 5.157 5.393 5.010 5.133 132,857 -0.23(-4.29%)
Jul 22, 2002 5.428 5.428 5.287 5.363 151,861 -0.11(-2.05%)
Jul 19, 2002 5.569 5.717 5.452 5.475 58,538 -0.26(-4.52%)
Jul 17, 2002 5.717 5.776 5.569 5.734 35,971 +0.01(+0.10%)
Jul 12, 2002 5.776 5.776 5.617 5.729 148,298 -0.17(-2.80%)
Jul 11, 2002 5.687 5.894 5.475 5.894 272,332 +0.18(+3.09%)
Jul 10, 2002 5.894 5.899 5.717 5.717 32,069 -0.12(-2.12%)
Jul 09, 2002 6.200 6.200 5.840 5.840 120,810 -0.36(-5.80%)
Jul 08, 2002 6.253 6.253 6.200 6.200 116,738 -0.05(-0.85%)
Jul 05, 2002 6.041 6.359 6.017 6.253 58,199 +0.42(+7.17%)
Jul 04, 2002 5.964 5.964 5.628 5.835 98,073 +0.00(+0.00%)
Jul 03, 2002 5.964 5.964 5.628 5.835 98,073 -0.47(-7.48%)
Jul 02, 2002 6.294 6.394 6.147 6.306 46,661 -0.08(-1.29%)
Jul 01, 2002 6.336 6.453 6.247 6.389 23,415 +0.27(+4.33%)
Jun 28, 2002 6.188 6.224 5.929 6.123 440,821 -0.03(-0.48%)
Jun 27, 2002 6.359 6.424 6.017 6.153 39,365 -0.06(-1.04%)
Jun 26, 2002 5.899 6.218 5.899 6.218 112,835 +0.27(+4.46%)
Jun 25, 2002 6.041 6.100 5.776 5.952 556,541 -0.32(-5.08%)
Jun 21, 2002 6.336 6.483 6.100 6.271 51,242 -0.14(-2.21%)
Jun 20, 2002 6.424 6.518 6.365 6.412 34,614 -0.16(-2.42%)
Jun 19, 2002 6.630 6.719 6.530 6.571 37,329 -0.22(-3.30%)
Jun 18, 2002 6.677 6.837 6.618 6.795 203,952 +0.11(+1.59%)
Jun 17, 2002 6.783 6.783 6.648 6.689 90,098 +0.17(+2.62%)
Jun 14, 2002 6.601 6.660 6.483 6.518 90,268 -0.50(-7.06%)
Jun 12, 2002 7.102 7.161 6.901 7.013 678,709 -0.18(-2.54%)
Jun 11, 2002 7.178 7.284 7.178 7.196 46,661 +0.11(+1.58%)
Jun 10, 2002 7.178 7.184 7.043 7.084 58,369 -0.06(-0.91%)
Jun 07, 2002 7.220 7.220 6.925 7.149 65,665 -0.19(-2.65%)
Jun 06, 2002 7.402 7.402 7.220 7.343 57,181 -0.06(-0.80%)
Jun 05, 2002 7.273 7.402 7.220 7.402 152,709 -0.01(-0.16%)
May 31, 2002 7.414 7.502 7.367 7.414 126,070 +0.29(+4.05%)
May 28, 2002 7.379 7.455 7.125 7.125 49,036 -0.27(-3.67%)
May 27, 2002 7.267 7.485 7.237 7.396 29,523 +0.00(+0.00%)
May 24, 2002 7.267 7.485 7.237 7.396 29,523 +0.12(+1.62%)
May 23, 2002 7.284 7.349 7.155 7.279 84,838 -0.03(-0.40%)
May 22, 2002 7.308 7.391 7.273 7.308 127,936 +0.05(+0.73%)
May 21, 2002 7.455 7.479 7.172 7.255 148,128 -0.14(-1.91%)
May 20, 2002 7.479 7.502 7.367 7.396 206,327 -0.01(-0.16%)
May 17, 2002 7.603 7.614 7.396 7.408 40,892 -0.08(-1.02%)
May 16, 2002 7.367 7.538 7.337 7.485 155,254 +0.17(+2.34%)
May 15, 2002 7.220 7.320 7.131 7.314 114,701 -0.11(-1.51%)
May 14, 2002 7.273 7.426 7.273 7.426 50,733 +0.15(+2.02%)
May 13, 2002 7.279 7.337 7.225 7.279 35,632 -0.24(-3.14%)
May 10, 2002 7.449 7.597 7.308 7.514 100,279 +0.06(+0.79%)
May 09, 2002 7.426 7.573 7.379 7.455 62,441 -0.03(-0.39%)
May 08, 2002 7.508 7.508 7.314 7.485 25,790 +0.06(+0.79%)
May 07, 2002 7.308 7.426 7.178 7.426 48,188 -0.03(-0.40%)
May 06, 2002 7.449 7.455 7.414 7.455 118,774 +0.01(+0.08%)
May 03, 2002 7.491 7.491 7.308 7.449 5,175,159 +0.02(+0.24%)
May 02, 2002 7.455 7.597 7.396 7.432 1,696,773 -0.02(-0.32%)
May 01, 2002 7.514 7.520 7.379 7.455 68,549 +0.13(+1.77%)
Apr 30, 2002 7.337 7.385 7.190 7.326 52,599 -0.07(-0.96%)
Apr 29, 2002 7.485 7.502 7.308 7.396 81,275 -0.10(-1.34%)
Apr 26, 2002 7.396 7.514 7.367 7.497 20,361 +0.16(+2.17%)
Apr 25, 2002 7.379 7.438 7.220 7.337 86,196 -0.17(-2.28%)
Apr 24, 2002 7.603 7.603 7.391 7.508 83,481 -0.25(-3.26%)
Apr 23, 2002 7.650 7.791 7.609 7.762 35,123 -0.08(-1.05%)
Apr 22, 2002 7.827 7.944 7.785 7.844 53,957 -0.11(-1.41%)
Apr 19, 2002 7.868 8.074 7.803 7.956 84,838 +0.20(+2.58%)
Apr 18, 2002 7.986 7.986 7.703 7.756 87,383 -0.18(-2.30%)
Apr 17, 2002 7.838 8.092 7.838 7.939 107,066 +0.14(+1.81%)
Apr 16, 2002 7.691 7.868 7.662 7.797 4,309,804 +0.14(+1.85%)
Apr 15, 2002 7.538 7.662 7.485 7.656 132,178 +0.20(+2.69%)
Apr 12, 2002 7.373 7.591 7.373 7.455 38,007 +0.05(+0.72%)
Apr 11, 2002 7.514 7.514 7.337 7.402 106,048 -0.12(-1.64%)
Apr 10, 2002 7.514 7.603 7.402 7.526 18,664 +0.10(+1.35%)
Apr 09, 2002 7.420 7.455 7.320 7.426 123,864 +0.06(+0.88%)
Apr 08, 2002 7.143 7.367 7.143 7.361 63,798 -0.23(-3.03%)
Apr 05, 2002 7.544 7.626 7.497 7.591 115,550 +0.06(+0.78%)
Apr 04, 2002 7.379 7.632 7.361 7.532 64,307 +0.01(+0.16%)
Apr 03, 2002 7.662 7.667 7.467 7.520 53,618 -0.19(-2.45%)
Apr 02, 2002 7.632 7.768 7.603 7.709 41,740 -0.37(-4.53%)
Apr 01, 2002 7.856 8.074 7.662 8.074 53,278 +0.22(+2.78%)
Mar 29, 2002 7.632 7.897 7.632 7.856 318,993 +0.00(+0.00%)
Mar 28, 2002 7.632 7.897 7.632 7.856 318,993 +0.21(+2.78%)
Mar 27, 2002 7.426 7.662 7.426 7.644 36,989 +0.04(+0.54%)
Mar 26, 2002 7.697 7.697 7.455 7.603 68,889 -0.09(-1.15%)
Mar 25, 2002 7.838 7.838 7.603 7.691 55,145 -0.22(-2.83%)
Mar 22, 2002 7.833 7.915 7.809 7.915 327,307 +0.18(+2.36%)
Mar 21, 2002 7.544 7.750 7.538 7.732 59,217 +0.23(+3.06%)
Mar 20, 2002 7.573 7.662 7.497 7.502 104,860 -0.16(-2.08%)
Mar 19, 2002 7.632 7.691 7.520 7.662 105,199 -0.01(-0.08%)
Mar 18, 2002 7.632 7.667 7.579 7.667 69,228 +0.12(+1.64%)
Mar 15, 2002 7.279 7.779 7.208 7.544 114,023 +0.12(+1.59%)
Mar 14, 2002 7.355 7.485 7.302 7.426 108,932 +0.17(+2.36%)
Mar 13, 2002 7.225 7.367 7.155 7.255 40,892 +0.01(+0.08%)
Mar 12, 2002 7.161 7.337 7.114 7.249 63,629 -0.06(-0.89%)
Mar 11, 2002 7.391 7.426 7.314 7.314 24,094 -0.02(-0.24%)
Mar 08, 2002 7.485 7.485 7.308 7.332 69,567 -0.22(-2.96%)
Mar 07, 2002 7.497 7.662 7.485 7.556 60,065 +0.25(+3.39%)
Mar 06, 2002 7.190 7.426 7.190 7.308 76,524 +0.03(+0.40%)
Mar 05, 2002 7.290 7.320 7.190 7.279 559,765 -0.28(-3.74%)
Mar 04, 2002 7.249 7.561 7.125 7.561 202,425 +0.84(+12.54%)
Mar 01, 2002 6.542 6.719 6.512 6.719 150,334 +0.04(+0.53%)
Feb 28, 2002 6.654 6.689 6.512 6.683 29,354 -0.01(-0.09%)
Feb 27, 2002 6.807 6.813 6.660 6.689 158,308 +0.00(+0.00%)
Feb 26, 2002 6.630 6.778 6.571 6.689 101,636 +0.38(+5.98%)
Feb 25, 2002 6.188 6.448 6.159 6.312 61,253 +0.35(+5.83%)
Feb 22, 2002 5.952 6.094 5.899 5.964 94,001 -0.15(-2.41%)
Feb 21, 2002 6.188 6.229 6.041 6.112 82,632 -0.06(-0.96%)
Feb 20, 2002 6.176 6.318 5.964 6.171 126,748 +0.05(+0.87%)
Feb 19, 2002 6.247 6.271 6.047 6.117 88,062 -0.34(-5.21%)
Feb 18, 2002 6.383 6.477 6.277 6.453 382,113 +0.00(+0.00%)
Feb 15, 2002 6.383 6.477 6.277 6.453 382,113 +0.18(+2.82%)
Feb 14, 2002 6.271 6.359 6.129 6.277 116,568 -0.26(-3.97%)
Feb 13, 2002 6.412 6.554 6.377 6.536 324,932 +0.08(+1.28%)
Feb 12, 2002 6.442 6.542 6.365 6.453 561,292 -0.15(-2.23%)
Feb 11, 2002 6.347 6.601 6.306 6.601 109,611 -0.06(-0.89%)
Feb 08, 2002 6.424 6.660 6.394 6.660 286,585 +0.53(+8.65%)
Feb 07, 2002 6.176 6.182 6.041 6.129 160,514 -0.15(-2.35%)
Feb 06, 2002 6.100 6.294 6.076 6.277 100,958 -0.04(-0.65%)
Feb 05, 2002 6.229 6.330 6.141 6.318 84,499 -0.08(-1.20%)
Feb 04, 2002 6.512 6.624 6.336 6.394 117,586 -0.33(-4.91%)
Feb 01, 2002 6.778 6.789 6.489 6.725 67,701 -0.14(-2.06%)
Jan 31, 2002 6.783 7.060 6.689 6.866 144,056 +0.25(+3.74%)
Jan 30, 2002 6.365 6.719 6.365 6.618 98,582 -0.19(-2.85%)
Jan 29, 2002 6.801 6.866 6.677 6.813 128,615 -0.17(-2.45%)
Jan 28, 2002 6.813 6.984 6.760 6.984 81,614 +0.09(+1.37%)
Jan 25, 2002 6.689 6.890 6.689 6.890 222,107 -0.08(-1.10%)
Jan 24, 2002 6.925 6.978 6.860 6.966 19,003 +0.04(+0.60%)
Jan 23, 2002 6.748 7.002 6.695 6.925 765,075 -0.03(-0.42%)
Jan 22, 2002 6.866 6.966 6.783 6.954 122,337 +0.00(+0.00%)
Jan 21, 2002 6.960 7.072 6.778 6.954 103,842 +0.00(+0.00%)
Jan 18, 2002 6.960 7.072 6.778 6.954 103,842 -0.13(-1.83%)
Jan 17, 2002 7.178 7.178 7.013 7.084 279,797 +0.03(+0.42%)
Jan 16, 2002 7.031 7.137 6.996 7.055 50,394 +0.04(+0.59%)
Jan 15, 2002 7.060 7.108 6.931 7.013 101,297 +0.00(+0.00%)
Jan 14, 2002 7.043 7.143 6.954 7.013 114,362 -0.18(-2.46%)
Jan 11, 2002 7.072 7.249 7.013 7.190 106,218 +0.06(+0.83%)
Jan 10, 2002 7.096 7.172 7.037 7.131 92,304 -0.11(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.